UK markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
273.24+7.34 (+2.76%)
At close: 04:00PM EDT
274.00 +0.76 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220617C004600002022-05-27 1:29PM EDT2022-06-170.010.000.16-0.02-66.67%1051881.25%
MSFT220715C004600002022-05-03 12:12PM EDT2022-07-150.060.000.130.00-131152.15%
MSFT220819C004600002022-05-23 2:10PM EDT2022-08-190.020.010.050.00-21,05138.77%
MSFT220916C004600002022-05-10 12:35PM EDT2022-09-160.040.000.550.00-10074144.61%
MSFT221118C004600002022-04-26 1:57PM EDT2022-11-180.300.002.260.00-1545.47%
MSFT230120C004600002022-05-27 2:19PM EDT2023-01-200.230.200.46-0.01-4.17%386729.81%
MSFT230317C004600002022-05-20 9:39AM EDT2023-03-170.260.141.470.00-122032.31%
MSFT230616C004600002022-05-27 12:02PM EDT2023-06-160.730.732.74-0.27-27.00%439031.90%
MSFT240119C004600002022-05-19 3:53PM EDT2024-01-192.771.005.500.00-155530.01%
MSFT240621C004600002022-05-27 3:54PM EDT2024-06-215.425.005.85-0.43-7.35%131,11127.20%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MSFT220819P004600002022-04-27 1:00PM EDT2022-08-19171.80185.45188.200.00--060.30%
MSFT220916P004600002021-11-30 12:59PM EDT2022-09-16132.60121.15125.200.00-120.00%
MSFT221118P004600002022-04-21 1:05PM EDT2022-11-18173.93205.60209.600.00--084.81%
MSFT230120P004600002022-03-04 11:21AM EDT2023-01-20171.14149.00153.500.00-560.00%
MSFT230317P004600002022-04-26 9:47AM EDT2023-03-17184.06192.60195.800.00--049.31%
MSFT230616P004600002022-05-13 10:52AM EDT2023-06-16199.97185.35188.700.00-11229.88%
MSFT240119P004600002022-05-17 3:22PM EDT2024-01-19192.76185.00189.000.00-2424.63%
MSFT240621P004600002022-05-26 9:50AM EDT2024-06-21193.89184.50189.000.00-1122.02%